Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GlucoTrack, Inc. - Common Stock
(NQ:
GCTK
)
2.320
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.010
2.900
2.010
2.320
119,800
+0.25(+12.15%)
May 30, 2024
2.140
2.140
2.069
2.069
3,342
-0.01(-0.54%)
May 29, 2024
2.110
2.110
2.000
2.080
8,473
-0.03(-1.43%)
May 28, 2024
2.010
2.230
2.010
2.110
22,199
+0.08(+3.95%)
May 24, 2024
2.161
2.161
2.000
2.030
26,007
+0.01(+0.50%)
May 23, 2024
2.080
2.240
1.970
2.020
58,574
-0.14(-6.48%)
May 22, 2024
2.350
2.460
2.010
2.160
46,771
-0.19(-8.09%)
May 21, 2024
2.300
2.475
2.270
2.350
8,811
-0.01(-0.55%)
May 20, 2024
2.420
2.630
2.250
2.363
27,588
+1.86(+372.58%)
May 17, 2024
0.4890
0.5187
0.4700
0.5000
67,682
+0.01(+2.00%)
May 16, 2024
0.4800
0.5100
0.4700
0.4902
99,186
-0.00(-0.77%)
May 15, 2024
0.5321
0.5321
0.4674
0.4940
97,361
-0.06(-10.20%)
May 14, 2024
0.5400
0.5597
0.5000
0.5501
63,317
+0.01(+1.70%)
May 13, 2024
0.6074
0.6074
0.5200
0.5409
77,395
-0.02(-3.45%)
May 10, 2024
0.5600
0.5857
0.5600
0.5602
70,454
-0.00(-0.50%)
May 09, 2024
0.5868
0.6000
0.5600
0.5630
49,945
-0.02(-2.95%)
May 08, 2024
0.5800
0.6394
0.5650
0.5801
117,690
-0.00(-0.17%)
May 07, 2024
0.7800
0.7900
0.5373
0.5811
456,947
-0.18(-23.97%)
May 06, 2024
0.6068
0.7899
0.6068
0.7643
653,056
+0.15(+25.30%)
May 03, 2024
0.5300
0.6100
0.5300
0.6100
116,885
+0.06(+11.93%)
May 02, 2024
0.5300
0.5500
0.5300
0.5450
21,082
+0.01(+1.98%)
May 01, 2024
0.5618
0.5618
0.5201
0.5344
93,550
-0.00(-0.11%)
Apr 30, 2024
0.5518
0.5900
0.5144
0.5350
196,117
-0.03(-4.46%)
Apr 29, 2024
0.4725
0.5950
0.4725
0.5600
404,821
+0.10(+23.00%)
Apr 26, 2024
0.4800
0.4800
0.4521
0.4553
165,127
-0.00(-1.02%)
Apr 25, 2024
0.4600
0.4714
0.4500
0.4600
236,932
-0.02(-3.97%)
Apr 24, 2024
0.6910
0.6910
0.4310
0.4790
1,694,729
-0.28(-36.97%)
Apr 23, 2024
0.9400
0.9500
0.7510
0.7600
271,378
-0.14(-15.65%)
Apr 22, 2024
0.9100
0.9900
0.8401
0.9010
390,708
+0.08(+9.88%)
Apr 19, 2024
0.7100
0.8259
0.6440
0.8200
194,265
+0.15(+22.39%)
Apr 18, 2024
0.6600
0.6949
0.6000
0.6700
252,785
-0.04(-6.29%)
Apr 17, 2024
0.5110
0.7200
0.4950
0.7150
653,854
+0.19(+36.27%)
Apr 16, 2024
0.4200
0.5600
0.4200
0.5247
637,253
+0.10(+24.93%)
Apr 15, 2024
0.4222
0.4590
0.4100
0.4200
188,737
-0.00(-0.02%)
Apr 12, 2024
0.3600
0.4500
0.3600
0.4201
322,421
+0.05(+12.30%)
Apr 11, 2024
0.4300
0.4500
0.3700
0.3741
115,253
-0.07(-16.16%)
Apr 10, 2024
0.4900
0.4900
0.4050
0.4462
193,550
-0.03(-6.67%)
Apr 09, 2024
0.5200
0.5200
0.4510
0.4781
204,979
-0.04(-7.90%)
Apr 08, 2024
0.5000
0.5320
0.4700
0.5191
255,495
+0.02(+4.05%)
Apr 05, 2024
0.3960
0.4989
0.3960
0.4989
603,653
+0.10(+24.94%)
Apr 04, 2024
0.3900
0.4000
0.3560
0.3993
121,108
+0.00(+0.25%)
Apr 03, 2024
0.3700
0.3998
0.3600
0.3983
231,065
+0.05(+13.31%)
Apr 02, 2024
0.3313
0.3599
0.3300
0.3515
176,465
+0.02(+7.46%)
Apr 01, 2024
0.3226
0.3395
0.3226
0.3271
39,490
-0.00(-1.21%)
Mar 28, 2024
0.3400
0.3400
0.3291
0.3311
28,572
-0.00(-0.87%)
Mar 27, 2024
0.3250
0.3400
0.3221
0.3340
159,505
+0.00(+1.30%)
Mar 26, 2024
0.3300
0.3340
0.3282
0.3297
28,999
-0.00(-1.26%)
Mar 25, 2024
0.3300
0.3340
0.3053
0.3339
16,662
+0.00(+1.49%)
Mar 22, 2024
0.3300
0.3347
0.2639
0.3290
268,813
-0.01(-1.70%)
Mar 21, 2024
0.3194
0.3350
0.3194
0.3347
301,703
+0.01(+4.59%)
Mar 20, 2024
0.3194
0.3200
0.3100
0.3200
188,674
+0.00(+0.66%)
Mar 19, 2024
0.3100
0.3179
0.3041
0.3179
154,134
+0.01(+2.55%)
Mar 18, 2024
0.3162
0.3194
0.3080
0.3100
22,388
-0.00(-0.64%)
Mar 15, 2024
0.3100
0.3194
0.3079
0.3120
50,454
+0.00(+0.81%)
Mar 14, 2024
0.3194
0.3194
0.3080
0.3095
17,144
-0.01(-3.10%)
Mar 13, 2024
0.3100
0.3194
0.3055
0.3194
46,120
+0.01(+3.33%)
Mar 12, 2024
0.3130
0.3194
0.2906
0.3091
86,319
+0.00(+0.03%)
Mar 11, 2024
0.3110
0.3149
0.2863
0.3090
135,928
-0.00(-1.25%)
Mar 08, 2024
0.3141
0.3193
0.3058
0.3129
16,394
+0.00(+0.94%)
Mar 07, 2024
0.3120
0.3187
0.3000
0.3100
53,307
+0.00(+0.00%)
Mar 06, 2024
0.3050
0.3194
0.3025
0.3100
115,809
+0.01(+1.64%)
Mar 05, 2024
0.3036
0.3080
0.2940
0.3050
52,314
-0.00(-0.65%)
Mar 04, 2024
0.3200
0.3200
0.2977
0.3070
122,523
+0.00(+0.00%)
Mar 01, 2024
0.2910
0.3178
0.2910
0.3070
273,736
+0.01(+2.33%)
Feb 29, 2024
0.2500
0.3023
0.2525
0.3000
218,030
+0.03(+13.21%)
Feb 28, 2024
0.2800
0.2840
0.2520
0.2650
88,766
-0.00(-0.04%)
Feb 27, 2024
0.2385
0.2674
0.2350
0.2651
222,604
+0.03(+13.78%)
Feb 26, 2024
0.2400
0.2400
0.2202
0.2330
91,465
-0.01(-4.23%)
Feb 23, 2024
0.2307
0.2449
0.2280
0.2433
148,029
+0.01(+5.32%)
Feb 22, 2024
0.2279
0.2400
0.2206
0.2310
179,208
+0.00(+1.32%)
Feb 21, 2024
0.2286
0.2321
0.2250
0.2280
10,183
-0.00(-0.87%)
Feb 20, 2024
0.2390
0.2399
0.2293
0.2300
40,852
-0.01(-4.17%)
Feb 16, 2024
0.2310
0.2449
0.2008
0.2400
580,165
+0.01(+3.90%)
Feb 15, 2024
0.2256
0.2310
0.2256
0.2310
13,157
+0.00(+0.48%)
Feb 14, 2024
0.2073
0.2310
0.1981
0.2299
63,210
+0.02(+12.15%)
Feb 13, 2024
0.1800
0.2300
0.1800
0.2050
243,063
-0.02(-10.79%)
Feb 12, 2024
0.2310
0.2310
0.2221
0.2298
37,202
-0.00(-0.04%)
Feb 09, 2024
0.2101
0.2299
0.2101
0.2299
18,380
+0.00(+1.82%)
Feb 08, 2024
0.2158
0.2258
0.2110
0.2258
9,883
-0.00(-1.83%)
Feb 07, 2024
0.2200
0.2300
0.2100
0.2300
59,312
+0.01(+6.28%)
Feb 06, 2024
0.2000
0.2276
0.2050
0.2164
119,817
+0.01(+4.19%)
Feb 05, 2024
0.2000
0.2078
0.2000
0.2077
6,260
-0.00(-0.10%)
Feb 02, 2024
0.2131
0.2131
0.2000
0.2079
31,261
+0.00(+0.97%)
Feb 01, 2024
0.2128
0.2139
0.2023
0.2059
48,972
-0.00(-2.00%)
Jan 31, 2024
0.2139
0.2140
0.2081
0.2101
7,727
-0.00(-1.82%)
Jan 30, 2024
0.2100
0.2150
0.2005
0.2140
21,100
-0.01(-2.73%)
Jan 29, 2024
0.2200
0.2200
0.2088
0.2200
24,053
+0.00(+0.00%)
Jan 26, 2024
0.2200
0.2200
0.2110
0.2200
30,671
+0.00(+0.00%)
Jan 25, 2024
0.2221
0.2250
0.2190
0.2200
19,102
-0.00(-0.95%)
Jan 24, 2024
0.2202
0.2290
0.2200
0.2221
7,883
-0.01(-2.76%)
Jan 23, 2024
0.2255
0.2300
0.2129
0.2284
38,799
-0.00(-0.61%)
Jan 22, 2024
0.2311
0.2311
0.2003
0.2298
138,494
-0.00(-0.09%)
Jan 19, 2024
0.2311
0.2488
0.2250
0.2300
90,814
-0.00(-0.65%)
Jan 18, 2024
0.2260
0.2350
0.2250
0.2315
102,453
-0.00(-1.49%)
Jan 17, 2024
0.2500
0.2500
0.2104
0.2350
99,901
-0.01(-2.08%)
Jan 16, 2024
0.2500
0.2513
0.2386
0.2400
78,386
-0.01(-4.57%)
Jan 12, 2024
0.2500
0.2599
0.2400
0.2515
44,451
+0.00(+0.60%)
Jan 11, 2024
0.2520
0.2725
0.2395
0.2500
165,479
+0.00(+0.04%)
Jan 10, 2024
0.2422
0.2550
0.2331
0.2499
102,162
+0.01(+3.91%)
Jan 09, 2024
0.2400
0.2499
0.2272
0.2405
68,436
-0.01(-2.83%)
Jan 08, 2024
0.2500
0.2600
0.2240
0.2475
90,289
+0.01(+3.13%)
Jan 05, 2024
0.2470
0.2481
0.2306
0.2400
39,179
+0.00(+1.65%)
Jan 04, 2024
0.2266
0.2637
0.2250
0.2361
65,508
-0.01(-2.24%)
Jan 03, 2024
0.2680
0.2780
0.2296
0.2415
369,635
-0.04(-15.23%)
Jan 02, 2024
0.2558
0.3698
0.2450
0.2849
1,955,858
+0.02(+8.95%)
Dec 29, 2023
0.2651
0.2750
0.2512
0.2615
87,200
+0.00(+1.16%)
Dec 28, 2023
0.2800
0.2900
0.2557
0.2585
33,342
-0.02(-8.04%)
Dec 27, 2023
0.2800
0.2840
0.2522
0.2811
23,462
+0.00(+0.39%)
Dec 26, 2023
0.2900
0.2900
0.2712
0.2800
55,496
+0.00(+0.72%)
Dec 22, 2023
0.2631
0.2800
0.2550
0.2780
171,818
+0.02(+7.84%)
Dec 21, 2023
0.2279
0.2719
0.2279
0.2578
157,084
+0.02(+8.68%)
Dec 20, 2023
0.2313
0.2399
0.2313
0.2372
31,180
+0.00(+1.63%)
Dec 19, 2023
0.2350
0.2350
0.2310
0.2334
48,138
-0.00(-0.68%)
Dec 18, 2023
0.2375
0.2390
0.2283
0.2350
56,021
+0.00(+1.29%)
Dec 15, 2023
0.2500
0.2500
0.2270
0.2320
125,572
-0.02(-7.05%)
Dec 14, 2023
0.2400
0.2560
0.2339
0.2496
115,043
+0.01(+5.18%)
Dec 13, 2023
0.2324
0.2374
0.2320
0.2373
35,700
-0.00(-1.98%)
Dec 12, 2023
0.2320
0.2424
0.2320
0.2421
16,574
+0.01(+3.77%)
Dec 11, 2023
0.2408
0.2408
0.2320
0.2333
88,934
-0.01(-4.11%)
Dec 08, 2023
0.2475
0.2499
0.2360
0.2433
98,851
-0.01(-4.81%)
Dec 07, 2023
0.2505
0.2600
0.2320
0.2556
106,068
+0.01(+2.00%)
Dec 06, 2023
0.3091
0.3100
0.2200
0.2506
485,832
-0.06(-19.16%)
Dec 05, 2023
0.2808
0.3198
0.2808
0.3100
605,203
+0.02(+7.08%)
Dec 04, 2023
0.2948
0.2948
0.2701
0.2895
311,207
-0.00(-0.17%)
Dec 01, 2023
0.2500
0.2998
0.2200
0.2900
855,850
+0.05(+23.40%)
Nov 30, 2023
0.2098
0.2360
0.2032
0.2350
410,461
+0.02(+7.31%)
Nov 29, 2023
0.2220
0.2248
0.1997
0.2190
248,661
-0.01(-2.67%)
Nov 28, 2023
0.2200
0.2277
0.1900
0.2250
547,796
+0.02(+9.54%)
Nov 27, 2023
0.1990
0.2099
0.1850
0.2054
491,637
+0.01(+7.43%)
Nov 24, 2023
0.1885
0.1938
0.1800
0.1912
198,028
+0.00(+1.86%)
Nov 22, 2023
0.1800
0.1940
0.1627
0.1877
233,469
+0.02(+9.00%)
Nov 21, 2023
0.1792
0.1985
0.1584
0.1722
1,043,035
-0.01(-4.39%)
Nov 20, 2023
0.1570
0.1900
0.1426
0.1801
5,530,789
+0.03(+17.33%)
Nov 17, 2023
0.1520
0.1604
0.1511
0.1535
77,904
-0.01(-4.06%)
Nov 16, 2023
0.1654
0.1682
0.1537
0.1600
60,981
-0.01(-4.42%)
Nov 15, 2023
0.1600
0.1674
0.1507
0.1674
79,729
+0.01(+5.22%)
Nov 14, 2023
0.1576
0.1616
0.1550
0.1591
149,114
-0.00(-2.09%)
Nov 13, 2023
0.1575
0.1649
0.1403
0.1625
550,394
+0.00(+0.06%)
Nov 10, 2023
0.1800
0.2465
0.1328
0.1624
3,793,979
-0.01(-4.47%)
Nov 09, 2023
0.1610
0.1720
0.1610
0.1700
21,260
+0.00(+0.00%)
Nov 08, 2023
0.1751
0.1800
0.1675
0.1700
53,613
-0.00(-0.06%)
Nov 07, 2023
0.1700
0.1780
0.1688
0.1701
27,662
+0.00(+2.35%)
Nov 06, 2023
0.1800
0.1800
0.1650
0.1662
41,509
-0.01(-5.14%)
Nov 03, 2023
0.1800
0.1802
0.1701
0.1752
41,234
-0.00(-2.67%)
Nov 02, 2023
0.1972
0.1972
0.1751
0.1800
17,124
+0.01(+2.86%)
Nov 01, 2023
0.1804
0.1804
0.1750
0.1750
52,392
-0.01(-2.99%)
Oct 31, 2023
0.1800
0.1874
0.1800
0.1804
42,901
-0.00(-2.49%)
Oct 30, 2023
0.2080
0.2080
0.1751
0.1850
175,356
-0.02(-9.76%)
Oct 27, 2023
0.2020
0.2180
0.1950
0.2050
199,191
+0.01(+5.13%)
Oct 26, 2023
0.1983
0.2300
0.1901
0.1950
316,303
-0.00(-0.51%)
Oct 25, 2023
0.2100
0.2100
0.1901
0.1960
19,688
-0.01(-4.39%)
Oct 24, 2023
0.2007
0.2092
0.1952
0.2050
27,576
+0.00(+2.24%)
Oct 23, 2023
0.2078
0.2078
0.1900
0.2005
36,587
-0.01(-4.52%)
Oct 20, 2023
0.2200
0.2250
0.2010
0.2100
38,056
-0.01(-6.25%)
Oct 19, 2023
0.2150
0.2367
0.2050
0.2240
299,903
-0.01(-4.27%)
Oct 18, 2023
0.2278
0.2350
0.2229
0.2340
24,922
+0.01(+5.36%)
Oct 17, 2023
0.2325
0.2356
0.2100
0.2221
107,788
-0.01(-5.89%)
Oct 16, 2023
0.2244
0.2768
0.2100
0.2360
438,726
+0.00(+2.03%)
Oct 13, 2023
0.2400
0.2674
0.2313
0.2313
292,662
-0.01(-5.98%)
Oct 12, 2023
0.3185
0.3199
0.2210
0.2460
1,284,003
-0.06(-20.65%)
Oct 11, 2023
0.2500
0.3100
0.2121
0.3100
682,698
+0.06(+24.25%)
Oct 10, 2023
0.2300
0.2600
0.2244
0.2495
52,021
+0.01(+3.96%)
Oct 09, 2023
0.2400
0.2465
0.2201
0.2400
85,926
-0.01(-3.23%)
Oct 06, 2023
0.2400
0.2510
0.2351
0.2480
19,755
+0.01(+3.42%)
Oct 05, 2023
0.2398
0.2400
0.2302
0.2398
9,523
+0.00(+0.00%)
Oct 04, 2023
0.2261
0.2500
0.2260
0.2398
20,085
+0.00(+1.61%)
Oct 03, 2023
0.2480
0.2480
0.2111
0.2360
36,904
-0.02(-8.17%)
Oct 02, 2023
0.2660
0.2660
0.2401
0.2570
13,152
-0.01(-2.10%)
Sep 29, 2023
0.2732
0.2732
0.2402
0.2625
218,022
-0.01(-2.78%)
Sep 28, 2023
0.2550
0.2700
0.2450
0.2700
222,161
+0.02(+9.09%)
Sep 27, 2023
0.2400
0.2648
0.2294
0.2475
65,599
+0.01(+3.13%)
Sep 26, 2023
0.2500
0.2700
0.2400
0.2400
14,071
-0.02(-6.43%)
Sep 25, 2023
0.2400
0.2601
0.2501
0.2565
31,347
+0.00(+1.38%)
Sep 22, 2023
0.2827
0.2850
0.2530
0.2530
30,969
-0.02(-6.05%)
Sep 21, 2023
0.2695
0.2695
0.2551
0.2693
5,490
+0.00(+1.62%)
Sep 20, 2023
0.2777
0.2870
0.2650
0.2650
22,962
-0.01(-4.57%)
Sep 19, 2023
0.2748
0.2949
0.2680
0.2777
43,578
-0.00(-0.82%)
Sep 18, 2023
0.2821
0.2906
0.2721
0.2800
14,488
-0.00(-0.74%)
Sep 15, 2023
0.2800
0.2998
0.2687
0.2821
59,815
-0.02(-5.59%)
Sep 14, 2023
0.2654
0.3082
0.2654
0.2988
41,759
+0.03(+9.85%)
Sep 13, 2023
0.2901
0.3027
0.2720
0.2720
20,891
-0.02(-6.24%)
Sep 12, 2023
0.2950
0.3393
0.2605
0.2901
146,123
+0.00(+0.90%)
Sep 11, 2023
0.2462
0.3000
0.2462
0.2875
227,907
+0.03(+13.41%)
Sep 08, 2023
0.2515
0.2599
0.2430
0.2535
46,924
+0.00(+0.80%)
Sep 07, 2023
0.2563
0.2563
0.2400
0.2515
25,180
-0.00(-1.87%)
Sep 06, 2023
0.2635
0.2670
0.2520
0.2563
13,506
+0.01(+2.52%)
Sep 05, 2023
0.2580
0.2689
0.2413
0.2500
26,711
-0.01(-4.21%)
Sep 01, 2023
0.2700
0.2750
0.2500
0.2610
47,712
+0.00(+0.38%)
Aug 31, 2023
0.2700
0.2857
0.2571
0.2600
81,546
-0.01(-3.70%)
Aug 30, 2023
0.2800
0.2781
0.2700
0.2700
14,826
-0.01(-2.95%)
Aug 29, 2023
0.2701
0.2782
0.2701
0.2782
36,762
+0.00(+0.00%)
Aug 28, 2023
0.2700
0.2782
0.2700
0.2782
12,213
+0.00(+0.00%)
Aug 25, 2023
0.2801
0.2821
0.2750
0.2782
10,226
-0.00(-0.22%)
Aug 24, 2023
0.3000
0.2999
0.2788
0.2788
24,119
-0.01(-3.36%)
Aug 23, 2023
0.2860
0.2990
0.2830
0.2885
32,059
+0.00(+1.23%)
Aug 22, 2023
0.2974
0.2974
0.2803
0.2850
30,991
-0.01(-4.68%)
Aug 21, 2023
0.2950
0.2999
0.2950
0.2990
18,541
+0.00(+1.36%)
Aug 18, 2023
0.2870
0.2989
0.2825
0.2950
23,837
-0.00(-1.34%)
Aug 17, 2023
0.2945
0.2990
0.2820
0.2990
33,417
+0.00(+1.36%)
Aug 16, 2023
0.2800
0.2950
0.2750
0.2950
141,927
+0.00(+0.72%)
Aug 15, 2023
0.2828
0.3100
0.2828
0.2929
244,274
-0.02(-5.52%)
Aug 14, 2023
0.2986
0.3195
0.2820
0.3100
251,935
+0.01(+4.03%)
Aug 11, 2023
0.2700
0.3000
0.2700
0.2980
77,033
+0.01(+4.27%)
Aug 10, 2023
0.2750
0.2970
0.2750
0.2858
38,826
+0.00(+0.70%)
Aug 09, 2023
0.2840
0.3000
0.2702
0.2838
79,351
+0.00(+1.57%)
Aug 08, 2023
0.2817
0.2897
0.2678
0.2794
44,120
-0.00(-0.46%)
Aug 07, 2023
0.3040
0.3040
0.2700
0.2807
48,201
-0.01(-3.44%)
Aug 04, 2023
0.2857
0.3000
0.2750
0.2907
98,904
+0.02(+5.79%)
Aug 03, 2023
0.2800
0.2990
0.2700
0.2748
27,951
-0.01(-1.86%)
Aug 02, 2023
0.2981
0.3100
0.2800
0.2800
90,014
-0.02(-6.07%)
Aug 01, 2023
0.3100
0.3100
0.2821
0.2981
102,434
-0.02(-5.72%)
Jul 31, 2023
0.2700
0.3162
0.2729
0.3162
100,175
+0.04(+13.66%)
Jul 28, 2023
0.2990
0.3200
0.2700
0.2782
260,284
-0.03(-9.41%)
Jul 27, 2023
0.3093
0.3487
0.2931
0.3071
486,687
-0.00(-0.71%)
Jul 26, 2023
0.3301
0.3360
0.2800
0.3093
190,012
-0.03(-7.95%)
Jul 25, 2023
0.3850
0.3890
0.3200
0.3360
626,038
-0.01(-2.61%)
Jul 24, 2023
0.3500
0.3649
0.3320
0.3450
92,469
-0.02(-4.17%)
Jul 21, 2023
0.3600
0.3637
0.3525
0.3600
57,557
+0.00(+0.33%)
Jul 20, 2023
0.3550
0.3657
0.3500
0.3588
39,215
+0.01(+1.50%)
Jul 19, 2023
0.3625
0.3721
0.3534
0.3535
79,059
-0.02(-4.20%)
Jul 18, 2023
0.3600
0.3700
0.3575
0.3690
77,613
+0.00(+1.35%)
Jul 17, 2023
0.3615
0.3740
0.3600
0.3641
119,587
-0.01(-2.80%)
Jul 14, 2023
0.4000
0.4098
0.3600
0.3746
101,020
-0.03(-6.30%)
Jul 13, 2023
0.3800
0.4099
0.3615
0.3998
109,102
+0.00(+1.22%)
Jul 12, 2023
0.3651
0.4000
0.3601
0.3950
437,336
+0.02(+5.33%)
Jul 11, 2023
0.3530
0.3750
0.3530
0.3750
33,095
+0.02(+6.08%)
Jul 10, 2023
0.3439
0.3691
0.3439
0.3535
98,963
+0.01(+3.18%)
Jul 07, 2023
0.3400
0.3450
0.3364
0.3426
26,403
+0.00(+0.53%)
Jul 06, 2023
0.3490
0.3497
0.3358
0.3408
23,258
+0.00(+0.09%)
Jul 05, 2023
0.3500
0.3500
0.3404
0.3405
56,816
-0.00(-0.76%)
Jul 03, 2023
0.3499
0.3499
0.3404
0.3431
22,823
-0.00(-0.58%)
Jun 30, 2023
0.3427
0.3531
0.3403
0.3451
42,843
+0.00(+1.00%)
Jun 29, 2023
0.3453
0.3564
0.3344
0.3417
80,587
-0.01(-2.37%)
Jun 28, 2023
0.3500
0.3600
0.3320
0.3500
56,864
+0.00(+0.00%)
Jun 27, 2023
0.3500
0.3590
0.3300
0.3500
143,664
+0.01(+2.94%)
Jun 26, 2023
0.3700
0.3800
0.3310
0.3400
130,521
-0.03(-8.87%)
Jun 23, 2023
0.4100
0.4100
0.3629
0.3731
123,007
-0.03(-8.33%)
Jun 22, 2023
0.4100
0.4100
0.3980
0.4070
27,868
-0.00(-0.73%)
Jun 21, 2023
0.4022
0.4253
0.3980
0.4100
99,007
-0.00(-1.18%)
Jun 20, 2023
0.4100
0.4250
0.4001
0.4149
83,591
+0.01(+1.29%)
Jun 16, 2023
0.4300
0.4328
0.4096
0.4096
69,769
-0.02(-5.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.